U.S. markets closed

Central Securities Corp. (CET)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
35.45+0.26 (+0.74%)
Al cierre: 03:54PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202335.2235.5035.2235.4535.4512,600
26 ene 202335.3035.3135.0335.1935.199,600
25 ene 202334.8435.1334.7135.0935.0911,700
24 ene 202335.1135.2334.8934.9134.919,900
23 ene 202334.6335.3334.6335.1035.1017,000
20 ene 202334.3534.8334.2534.7034.7018,300
19 ene 202334.6234.7234.1034.2834.2842,700
18 ene 202335.4335.4634.9034.9034.9012,400
17 ene 202335.4235.7335.2635.3935.3919,300
13 ene 202335.0835.5734.6435.3335.3326,500
12 ene 202335.1335.4735.0535.2235.2218,900
11 ene 202334.7535.1034.5134.9234.9227,400
10 ene 202334.0434.7633.9834.4134.4124,300
09 ene 202334.3934.5734.2134.2534.2520,200
06 ene 202333.8134.2633.7934.2034.2016,100
05 ene 202333.5733.8433.4633.6433.6416,400
04 ene 202333.5334.2233.5333.7833.789,800
03 ene 202333.5033.6833.4933.5833.5815,400
30 dic 202233.4333.4533.1033.3933.3933,400
29 dic 202233.1533.6533.1533.3933.3927,700
28 dic 202233.6833.7933.0133.0433.0419,300
27 dic 202233.8133.8533.4233.5133.5138,000
23 dic 202233.5133.7333.4933.7033.7051,300
22 dic 202234.3434.3433.4933.5533.5538,800
21 dic 202233.8634.0933.8334.0334.0318,800
20 dic 202233.6534.0133.5233.6333.6331,700
19 dic 202233.4934.0733.4933.6733.6732,400
16 dic 202234.0034.2533.8533.9033.9019,300
15 dic 202234.0834.5233.9934.1034.1022,000
14 dic 202234.7435.1034.4834.5734.577,000
13 dic 202234.8535.3734.6634.8934.8915,800
12 dic 202234.5134.7434.4234.6634.6613,900
09 dic 202234.0034.8034.0034.4534.4515,800
08 dic 202234.9935.1834.6334.8734.8717,000
07 dic 202234.9435.2634.4334.4334.4321,900
06 dic 202235.3735.3734.7634.9734.9714,700
05 dic 202235.2735.5534.9335.1335.1315,700
02 dic 202235.5035.7935.4535.7735.7715,600
01 dic 202235.7635.8935.5635.6735.676,700
30 nov 202235.2035.7635.0535.7635.7628,900
29 nov 202234.8535.3634.7635.2035.2014,400
28 nov 202235.3235.4534.8434.9834.9820,400
25 nov 202235.1935.3835.1735.2035.208,100
23 nov 202234.8035.5134.8035.2135.2110,200
22 nov 202234.5935.2034.5235.1335.1322,300
21 nov 202234.2734.4334.0534.2234.2218,900
18 nov 202234.0034.3834.0034.3234.3216,700
17 nov 202234.0034.1233.9033.9033.9019,200
16 nov 202234.6534.6534.1034.1534.1521,700
15 nov 202234.5235.4934.3634.6134.6126,200
14 nov 202235.0035.0034.5034.5034.5022,200
11 nov 202234.8535.3534.8535.0635.0613,900
10 nov 202235.5635.5634.2334.7434.7438,100
10 nov 20222.25 Dividendo
09 nov 202235.8736.7835.8636.0033.7521,600
08 nov 202235.9736.7735.9736.2633.9913,100
07 nov 202236.0536.0535.4135.7433.5113,300
04 nov 202235.2035.5934.9235.2433.0420,900
03 nov 202235.0335.4934.2734.6832.5178,200
02 nov 202236.7436.7435.0035.1132.92102,300
01 nov 202236.6137.1736.1736.5634.2817,100
31 oct 202236.6236.9836.5636.8734.5720,800
28 oct 202236.6037.0036.2436.7434.4411,700
27 oct 202235.9636.4135.9636.3834.117,700
26 oct 202235.9936.2735.8136.1533.8911,200
25 oct 202235.7436.2835.7436.0233.775,100
24 oct 202235.4435.7135.1835.6433.4115,300
21 oct 202235.0035.7434.8135.2733.0713,900
20 oct 202235.2535.8034.9535.2633.067,200
19 oct 202235.1135.2534.7135.0032.816,200
18 oct 202235.0735.4034.7635.2933.0811,500
17 oct 202234.8835.0334.6534.6632.492,800
14 oct 202235.2535.2534.2434.3532.209,300
13 oct 202234.3835.2534.1735.2533.0511,600
12 oct 202234.3834.8734.2334.6532.489,100
11 oct 202234.2934.8434.2934.5132.3511,800
10 oct 202234.8834.8834.5434.5432.384,700
07 oct 202234.8235.1534.8034.8532.6711,300
06 oct 202235.4435.7235.1935.1932.999,700
05 oct 202235.5635.8535.3535.6033.387,900
04 oct 202235.0035.7935.0035.7533.5225,500
03 oct 202233.8834.9333.8834.5432.3819,000
30 sept 202233.9734.5833.6733.7431.6322,500
29 sept 202234.1334.2733.6233.9831.8632,900
28 sept 202233.4134.5933.4134.5932.4339,900
27 sept 202233.5034.0333.1333.5031.4128,100
26 sept 202233.6834.1633.2633.3231.2418,400
23 sept 202234.0034.1333.5233.7931.6828,200
22 sept 202234.8435.1034.0034.3232.1733,500
21 sept 202235.1735.6734.7634.7732.6019,400
20 sept 202235.2635.3335.0035.2033.0020,400
19 sept 202235.4035.6035.0535.5433.3227,400
16 sept 202235.3035.5435.0435.2433.0415,400
15 sept 202236.1136.2535.4435.7633.527,600
14 sept 202236.1036.3335.9535.9733.726,800
13 sept 202236.5436.5435.8935.9533.706,800
12 sept 202236.7137.3036.7136.9334.626,000
09 sept 202236.7137.2036.6136.6134.3210,600
08 sept 202236.3736.6036.1136.4034.1315,300
07 sept 202235.6636.5735.6636.5134.239,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...